Grauer & Weil (India) Limited (BOM:505710)
India
· Delayed Price · Currency is INR 60.94
-2.02 (-3.21%)
At close: Mar 9, 2026
Grauer & Weil (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.66 | 62.64 | 59.30 | 60.94 | 60.94 | -3.21% | 264,843 |
| Mar 6, 2026 | 65.29 | 65.80 | 62.51 | 62.96 | 62.96 | -3.92% | 83,507 |
| Mar 5, 2026 | 64.00 | 65.95 | 63.51 | 65.53 | 65.53 | 3.44% | 141,240 |
| Mar 4, 2026 | 60.30 | 64.90 | 60.00 | 63.35 | 63.35 | 3.78% | 377,608 |
| Mar 2, 2026 | 60.00 | 62.49 | 59.85 | 61.04 | 61.04 | -2.35% | 331,803 |
| Feb 27, 2026 | 64.90 | 65.95 | 61.85 | 62.51 | 62.51 | -3.62% | 196,470 |
| Feb 26, 2026 | 64.80 | 67.29 | 64.00 | 64.86 | 64.86 | 0.14% | 194,460 |
| Feb 25, 2026 | 67.15 | 67.89 | 62.75 | 64.77 | 64.77 | -3.31% | 227,445 |
| Feb 24, 2026 | 67.00 | 68.40 | 66.00 | 66.99 | 66.99 | -1.05% | 83,895 |
| Feb 23, 2026 | 69.31 | 69.99 | 67.10 | 67.70 | 67.70 | -2.11% | 333,206 |
| Feb 20, 2026 | 69.60 | 70.88 | 68.93 | 69.16 | 69.16 | -2.21% | 318,233 |
| Feb 19, 2026 | 70.51 | 72.00 | 70.51 | 70.72 | 70.72 | 0.30% | 166,699 |
| Feb 18, 2026 | 71.16 | 71.64 | 69.95 | 70.51 | 70.51 | -0.91% | 196,737 |
| Feb 17, 2026 | 70.00 | 71.85 | 70.00 | 71.16 | 71.16 | 1.54% | 129,446 |
| Feb 16, 2026 | 71.06 | 71.87 | 69.48 | 70.08 | 70.08 | -3.30% | 350,731 |
| Feb 13, 2026 | 72.90 | 73.30 | 71.15 | 72.47 | 72.47 | -1.13% | 80,311 |
| Feb 12, 2026 | 72.00 | 75.96 | 70.99 | 73.30 | 73.30 | 0.92% | 188,352 |
| Feb 11, 2026 | 72.10 | 73.00 | 72.10 | 72.63 | 72.63 | -0.22% | 140,930 |
| Feb 10, 2026 | 71.70 | 73.00 | 71.20 | 72.79 | 72.79 | 1.56% | 163,151 |
| Feb 9, 2026 | 71.50 | 72.33 | 69.85 | 71.67 | 71.67 | 0.60% | 394,065 |
| Feb 6, 2026 | 72.00 | 72.50 | 70.98 | 71.24 | 71.24 | -1.36% | 67,786 |
| Feb 5, 2026 | 72.00 | 73.00 | 70.90 | 72.22 | 72.22 | 0.99% | 185,522 |
| Feb 4, 2026 | 71.89 | 73.00 | 68.99 | 71.51 | 71.51 | 0.29% | 253,873 |
| Feb 3, 2026 | 73.60 | 73.60 | 70.15 | 71.30 | 71.30 | 0.32% | 163,009 |
| Feb 2, 2026 | 71.22 | 72.69 | 69.20 | 71.07 | 71.07 | -1.40% | 88,655 |
| Feb 1, 2026 | 72.00 | 72.48 | 69.00 | 72.08 | 72.08 | 1.25% | 151,043 |
| Jan 30, 2026 | 71.90 | 72.85 | 69.70 | 71.19 | 71.19 | -1.63% | 154,686 |
| Jan 29, 2026 | 71.11 | 73.70 | 71.11 | 72.37 | 72.37 | 1.77% | 178,439 |
| Jan 28, 2026 | 70.75 | 71.90 | 69.85 | 71.11 | 71.11 | 2.42% | 146,759 |
| Jan 27, 2026 | 72.80 | 72.80 | 69.00 | 69.43 | 69.43 | -2.25% | 109,103 |
| Jan 23, 2026 | 72.35 | 73.74 | 70.40 | 71.03 | 71.03 | -2.23% | 169,713 |
| Jan 22, 2026 | 72.20 | 74.00 | 72.00 | 72.65 | 72.65 | 1.11% | 75,777 |
| Jan 21, 2026 | 72.06 | 77.20 | 71.15 | 71.85 | 71.85 | -3.06% | 177,877 |
| Jan 20, 2026 | 74.50 | 75.39 | 72.13 | 74.12 | 74.12 | -0.39% | 169,927 |
| Jan 19, 2026 | 72.90 | 75.00 | 71.99 | 74.41 | 74.41 | 1.72% | 137,980 |
| Jan 16, 2026 | 71.10 | 74.93 | 71.10 | 73.15 | 73.15 | 3.00% | 109,336 |
| Jan 14, 2026 | 73.60 | 74.71 | 70.00 | 71.02 | 71.02 | -3.99% | 220,722 |
| Jan 13, 2026 | 74.00 | 76.49 | 73.06 | 73.97 | 73.97 | 0.24% | 87,641 |
| Jan 12, 2026 | 72.20 | 75.07 | 72.20 | 73.79 | 73.79 | 0.45% | 115,402 |
| Jan 9, 2026 | 75.54 | 75.54 | 72.70 | 73.46 | 73.46 | -2.91% | 83,710 |
| Jan 8, 2026 | 76.28 | 77.00 | 75.00 | 75.66 | 75.66 | -2.80% | 64,059 |
| Jan 7, 2026 | 78.22 | 78.97 | 72.93 | 77.84 | 77.84 | -0.49% | 266,087 |
| Jan 6, 2026 | 79.90 | 80.91 | 77.35 | 78.22 | 78.22 | -1.20% | 80,222 |
| Jan 5, 2026 | 81.61 | 82.00 | 78.95 | 79.17 | 79.17 | -2.99% | 127,206 |
| Jan 2, 2026 | 80.00 | 83.00 | 80.00 | 81.61 | 81.61 | 4.32% | 193,410 |
| Jan 1, 2026 | 75.30 | 80.75 | 74.49 | 78.23 | 78.23 | 5.12% | 381,969 |
| Dec 31, 2025 | 73.00 | 75.45 | 72.45 | 74.42 | 74.42 | 2.79% | 138,079 |
| Dec 30, 2025 | 74.32 | 74.71 | 68.25 | 72.40 | 72.40 | -2.61% | 267,436 |
| Dec 29, 2025 | 74.40 | 74.89 | 74.26 | 74.34 | 74.34 | -0.43% | 39,430 |
| Dec 26, 2025 | 75.10 | 75.70 | 74.51 | 74.66 | 74.66 | -0.63% | 38,851 |
| Dec 24, 2025 | 75.00 | 75.80 | 75.00 | 75.13 | 75.13 | 0.01% | 34,257 |
| Dec 23, 2025 | 75.45 | 75.70 | 74.50 | 75.12 | 75.12 | 0.32% | 96,860 |
| Dec 22, 2025 | 75.30 | 75.32 | 74.00 | 74.88 | 74.88 | -0.12% | 274,135 |
| Dec 19, 2025 | 75.00 | 75.79 | 74.10 | 74.97 | 74.97 | -0.04% | 260,395 |
| Dec 18, 2025 | 74.60 | 75.72 | 74.60 | 75.00 | 75.00 | -0.39% | 217,910 |
| Dec 17, 2025 | 75.35 | 76.38 | 74.75 | 75.29 | 75.29 | -0.11% | 105,706 |
| Dec 16, 2025 | 74.60 | 76.40 | 74.60 | 75.37 | 75.37 | 0.28% | 133,825 |
| Dec 15, 2025 | 76.60 | 77.79 | 74.20 | 75.16 | 75.16 | -1.80% | 221,623 |
| Dec 12, 2025 | 78.50 | 78.50 | 76.31 | 76.54 | 76.54 | -0.84% | 186,223 |
| Dec 11, 2025 | 77.90 | 78.41 | 76.49 | 77.19 | 77.19 | -1.10% | 51,498 |
| Dec 10, 2025 | 78.97 | 78.97 | 77.89 | 78.05 | 78.05 | -0.29% | 34,785 |
| Dec 9, 2025 | 76.55 | 78.50 | 76.10 | 78.28 | 78.28 | 1.05% | 83,419 |
| Dec 8, 2025 | 79.05 | 79.94 | 76.80 | 77.47 | 77.47 | -1.97% | 87,658 |
| Dec 5, 2025 | 79.60 | 79.60 | 77.80 | 79.03 | 79.03 | 0.47% | 82,556 |
| Dec 4, 2025 | 75.00 | 78.94 | 75.00 | 78.66 | 78.66 | 5.01% | 161,620 |
| Dec 3, 2025 | 78.90 | 78.90 | 74.50 | 74.91 | 74.91 | -4.18% | 356,814 |
| Dec 2, 2025 | 79.39 | 80.89 | 78.00 | 78.18 | 78.18 | -1.92% | 222,719 |
| Dec 1, 2025 | 81.50 | 83.75 | 78.60 | 79.71 | 79.71 | -1.06% | 387,780 |
| Nov 28, 2025 | 80.69 | 81.80 | 80.10 | 80.56 | 80.56 | -0.11% | 79,265 |
| Nov 27, 2025 | 81.00 | 81.90 | 79.80 | 80.65 | 80.65 | -0.52% | 101,235 |
| Nov 26, 2025 | 81.35 | 81.48 | 79.99 | 81.07 | 81.07 | 0.50% | 94,259 |
| Nov 25, 2025 | 80.69 | 81.36 | 80.36 | 80.67 | 80.67 | 0.69% | 46,072 |
| Nov 24, 2025 | 81.15 | 83.20 | 79.81 | 80.12 | 80.12 | -1.27% | 111,702 |
| Nov 21, 2025 | 81.99 | 83.01 | 78.60 | 81.15 | 81.15 | -1.01% | 97,244 |
| Nov 20, 2025 | 83.15 | 83.75 | 81.50 | 81.98 | 81.98 | -0.64% | 54,066 |
| Nov 19, 2025 | 82.75 | 84.01 | 81.69 | 82.51 | 82.51 | -1.23% | 82,416 |
| Nov 18, 2025 | 83.50 | 84.00 | 83.17 | 83.54 | 83.54 | 0.36% | 79,367 |
| Nov 17, 2025 | 82.00 | 83.63 | 81.99 | 83.24 | 83.24 | 1.95% | 121,599 |
| Nov 14, 2025 | 81.30 | 82.25 | 81.13 | 81.65 | 81.65 | 0.32% | 70,895 |
| Nov 13, 2025 | 82.14 | 83.00 | 81.00 | 81.39 | 81.39 | -0.91% | 137,267 |
| Nov 12, 2025 | 81.80 | 83.00 | 81.50 | 82.14 | 82.14 | 1.18% | 99,168 |
| Nov 11, 2025 | 81.03 | 81.75 | 80.60 | 81.18 | 81.18 | 0.06% | 67,361 |
| Nov 10, 2025 | 79.13 | 82.30 | 78.97 | 81.13 | 81.13 | 0.57% | 213,483 |
| Nov 7, 2025 | 81.60 | 82.71 | 79.99 | 80.67 | 80.67 | -2.51% | 312,866 |
| Nov 6, 2025 | 84.70 | 84.70 | 82.17 | 82.75 | 82.75 | -1.18% | 112,737 |
| Nov 4, 2025 | 81.50 | 84.71 | 81.50 | 83.74 | 83.74 | 3.01% | 153,567 |
| Nov 3, 2025 | 84.50 | 85.40 | 78.25 | 81.29 | 81.29 | -4.01% | 314,583 |
| Oct 31, 2025 | 84.25 | 85.51 | 84.01 | 84.69 | 84.69 | -0.29% | 64,861 |
| Oct 30, 2025 | 83.80 | 85.55 | 83.71 | 84.94 | 84.94 | 1.85% | 108,639 |
| Oct 29, 2025 | 83.15 | 84.80 | 83.15 | 83.40 | 83.40 | -0.77% | 251,193 |
| Oct 28, 2025 | 85.78 | 86.17 | 83.80 | 84.05 | 84.05 | -1.04% | 167,996 |
| Oct 27, 2025 | 86.31 | 87.29 | 84.00 | 84.93 | 84.93 | -2.67% | 219,900 |
| Oct 24, 2025 | 87.19 | 88.40 | 86.43 | 87.26 | 87.26 | 1.30% | 64,090 |
| Oct 23, 2025 | 89.00 | 89.78 | 85.90 | 86.14 | 86.14 | -3.39% | 188,698 |
| Oct 21, 2025 | 86.15 | 89.78 | 86.15 | 89.16 | 89.16 | 4.43% | 165,294 |
| Oct 20, 2025 | 86.00 | 87.56 | 83.90 | 85.38 | 85.38 | -0.09% | 128,817 |
| Oct 17, 2025 | 86.00 | 87.25 | 84.80 | 85.46 | 85.46 | -0.93% | 190,594 |
| Oct 16, 2025 | 84.55 | 86.80 | 84.01 | 86.26 | 86.26 | 2.08% | 138,797 |
| Oct 15, 2025 | 83.51 | 84.85 | 83.15 | 84.50 | 84.50 | 1.48% | 98,275 |
| Oct 14, 2025 | 84.06 | 84.77 | 83.00 | 83.27 | 83.27 | -0.93% | 122,725 |